Skip to main content

Community Health Systems (NY: CYH )

3.500 +0.100 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 31.87 31.98 31.49 31.77 332,507 -0.11(-0.33%)
Aug 30, 2006 31.87 32.04 31.72 31.87 652,813 +0.00(+0.00%)
Aug 29, 2006 31.14 32.01 31.03 31.87 985,321 +0.71(+2.29%)
Aug 28, 2006 30.77 31.25 30.65 31.16 619,257 +0.58(+1.90%)
Aug 25, 2006 30.58 30.79 30.33 30.58 265,762 -0.09(-0.29%)
Aug 24, 2006 30.20 30.73 30.15 30.67 478,811 +0.52(+1.71%)
Aug 23, 2006 30.57 30.75 30.15 30.15 549,095 -0.44(-1.45%)
Aug 22, 2006 30.07 30.63 30.07 30.59 492,233 +0.52(+1.74%)
Aug 21, 2006 30.00 30.30 29.90 30.07 362,891 +0.04(+0.14%)
Aug 18, 2006 30.04 30.18 29.90 30.03 302,002 -0.10(-0.33%)
Aug 17, 2006 29.92 30.32 29.89 30.13 457,701 +0.21(+0.71%)
Aug 16, 2006 30.32 30.41 29.90 29.91 395,104 -0.27(-0.90%)
Aug 15, 2006 30.29 30.41 29.94 30.18 433,785 +0.08(+0.27%)
Aug 14, 2006 29.96 30.17 29.94 30.10 470,636 +0.15(+0.49%)
Aug 11, 2006 30.02 30.08 29.71 29.95 422,803 -0.20(-0.65%)
Aug 10, 2006 29.79 30.15 29.70 30.15 800,947 +0.32(+1.07%)
Aug 09, 2006 29.77 29.86 29.72 29.83 1,113,322 +0.20(+0.66%)
Aug 08, 2006 29.86 30.09 29.58 29.63 459,532 -0.16(-0.55%)
Aug 07, 2006 29.86 30.08 29.66 29.80 763,975 -0.06(-0.19%)
Aug 04, 2006 29.81 30.18 29.69 29.86 898,808 +0.06(+0.19%)
Aug 03, 2006 30.04 30.13 29.74 29.80 709,553 -0.36(-1.20%)
Aug 02, 2006 30.22 30.28 30.03 30.16 570,571 +0.11(+0.35%)
Aug 01, 2006 29.68 30.11 29.51 30.05 860,250 +0.34(+1.13%)
Jul 31, 2006 30.16 30.17 29.68 29.72 925,775 -0.44(-1.47%)
Jul 28, 2006 30.46 30.56 29.94 30.16 743,231 -0.16(-0.54%)
Jul 27, 2006 30.76 30.96 30.15 30.32 936,879 -0.43(-1.41%)
Jul 26, 2006 30.56 30.90 30.48 30.76 928,703 +0.20(+0.64%)
Jul 25, 2006 30.49 30.69 30.25 30.56 472,832 +0.03(+0.11%)
Jul 24, 2006 30.32 30.98 30.46 30.53 574,110 +0.21(+0.70%)
Jul 21, 2006 30.35 30.39 30.02 30.31 335,192 -0.14(-0.46%)
Jul 20, 2006 30.06 30.87 30.06 30.45 881,725 +0.48(+1.59%)
Jul 19, 2006 29.61 30.34 29.79 29.98 607,910 +0.37(+1.25%)
Jul 18, 2006 29.59 29.68 29.43 29.61 492,233 +0.02(+0.08%)
Jul 17, 2006 29.46 29.74 29.46 29.59 466,243 +0.06(+0.19%)
Jul 14, 2006 29.72 29.72 29.26 29.53 457,335 -0.20(-0.66%)
Jul 13, 2006 29.76 29.88 29.67 29.72 839,384 -0.02(-0.06%)
Jul 12, 2006 29.99 30.16 29.71 29.74 655,986 -0.16(-0.55%)
Jul 11, 2006 29.95 30.01 29.71 29.90 957,256 -0.04(-0.14%)
Jul 10, 2006 30.13 30.29 29.86 29.95 739,326 -0.21(-0.71%)
Jul 07, 2006 30.04 30.27 29.99 30.16 573,377 +0.14(+0.46%)
Jul 06, 2006 30.03 30.18 29.92 30.02 376,557 -0.01(-0.03%)
Jul 05, 2006 30.13 30.23 29.56 30.03 536,283 -0.11(-0.35%)
Jul 03, 2006 30.19 30.19 29.83 30.13 172,294 +0.02(+0.05%)
Jun 30, 2006 29.63 30.16 29.56 30.12 666,968 +0.57(+1.91%)
Jun 29, 2006 29.51 29.62 29.30 29.55 706,259 +0.25(+0.84%)
Jun 28, 2006 29.67 29.67 29.20 29.31 639,147 -0.33(-1.11%)
Jun 27, 2006 29.82 29.82 29.49 29.63 412,675 -0.25(-0.85%)
Jun 26, 2006 29.81 29.99 29.61 29.89 469,293 +0.07(+0.25%)
Jun 23, 2006 29.81 29.86 29.37 29.81 564,958 -0.15(-0.49%)
Jun 22, 2006 30.18 30.18 29.74 29.96 773,614 -0.34(-1.14%)
Jun 21, 2006 29.87 30.47 29.77 30.31 589,850 +0.42(+1.40%)
Jun 20, 2006 29.71 29.97 29.49 29.89 573,011 +0.13(+0.44%)
Jun 19, 2006 30.09 30.13 29.70 29.76 417,556 -0.36(-1.20%)
Jun 16, 2006 30.03 30.32 29.99 30.12 591,681 +0.19(+0.63%)
Jun 15, 2006 30.04 30.10 29.75 29.93 665,260 -0.01(-0.03%)
Jun 14, 2006 29.93 29.96 29.57 29.94 646,224 -0.02(-0.05%)
Jun 13, 2006 30.44 30.55 29.92 29.95 697,351 -0.50(-1.64%)
Jun 12, 2006 30.81 30.81 30.36 30.45 541,408 -0.28(-0.91%)
Jun 09, 2006 31.02 31.11 30.52 30.73 757,142 -0.30(-0.95%)
Jun 08, 2006 30.80 31.21 30.65 31.03 741,279 +0.31(+1.01%)
Jun 07, 2006 30.61 30.99 30.49 30.72 405,110 +0.06(+0.19%)
Jun 06, 2006 30.75 30.92 30.40 30.66 545,435 -0.04(-0.13%)
Jun 05, 2006 31.38 31.39 30.65 30.70 720,291 -0.67(-2.14%)
Jun 02, 2006 31.32 31.46 31.15 31.37 792,772 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.